5 DAY PERFORMANCE
+5.77%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
-15.24%
6 MONTH PERFORMANCE
-35.46%
YEAR-TO-DATE PERFORMANCE
-38.13%
1 YEAR PERFORMANCE
-35.29%
Nyxoah S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.83 | $4.89 (1.24%) | $4.90 | $4.74 | 25.50 K | $183.03 M |
| 12/04/2025 | $4.68 | $4.81 (2.78%) | $4.83 | $4.68 | 25.04 K | $180.03 M |
| 12/03/2025 | $4.75 | $4.68 (-1.47%) | $4.80 | $4.60 | 14.10 K | $175.17 M |
| 12/02/2025 | $4.83 | $4.71 (-2.48%) | $4.90 | $4.68 | 54.71 K | $176.29 M |
| 12/01/2025 | $4.87 | $4.98 (2.26%) | $5.01 | $4.53 | 119.54 K | $186.39 M |
| 11/28/2025 | $4.84 | $4.80 (-0.83%) | $4.88 | $4.73 | 78.35 K | $179.66 M |
| 11/26/2025 | $4.80 | $4.67 (-2.71%) | $4.88 | $4.54 | 161.75 K | $174.79 M |
| 11/25/2025 | $4.62 | $4.57 (-1.08%) | $4.75 | $4.45 | 79.11 K | $171.05 M |
| 11/24/2025 | $4.57 | $4.54 (-0.66%) | $4.76 | $4.45 | 53.80 K | $169.93 M |
| 11/21/2025 | $4.55 | $4.62 (1.54%) | $4.66 | $4.50 | 25.30 K | $172.92 M |
| 11/20/2025 | $4.56 | $4.55 (-0.22%) | $4.75 | $4.43 | 49.40 K | $170.30 M |
| 11/19/2025 | $4.68 | $4.50 (-3.85%) | $4.69 | $4.41 | 68.70 K | $168.43 M |
| 11/18/2025 | $4.71 | $4.62 (-1.91%) | $4.77 | $4.60 | 72.00 K | $172.92 M |
| 11/17/2025 | $4.79 | $4.76 (-0.63%) | $4.83 | $4.76 | 49.82 K | $178.16 M |
| 11/14/2025 | $4.75 | $5.00 (5.26%) | $5.25 | $4.74 | 64.20 K | $187.14 M |
| 11/13/2025 | $5.65 | $5.31 (-6.02%) | $5.86 | $5.29 | 36.67 K | $198.75 M |
| 11/12/2025 | $5.64 | $5.89 (4.43%) | $5.92 | $5.55 | 52.90 K | $220.47 M |
| 11/11/2025 | $5.55 | $5.65 (1.8%) | $5.68 | $5.46 | 27.13 K | $211.49 M |
| 11/10/2025 | $5.21 | $5.37 (3.07%) | $5.41 | $5.17 | 27.40 K | $201.01 M |
| 11/07/2025 | $5.05 | $4.92 (-2.57%) | $5.11 | $4.82 | 44.40 K | $184.16 M |
| 11/06/2025 | $4.99 | $5.02 (0.6%) | $5.05 | $4.80 | 24.10 K | $187.90 M |
| 11/05/2025 | $5.12 | $4.99 (-2.54%) | $5.13 | $4.93 | 37.60 K | $186.78 M |
| 11/04/2025 | $5.06 | $5.07 (0.2%) | $5.14 | $4.99 | 26.80 K | $189.78 M |
| 11/03/2025 | $5.18 | $5.08 (-1.93%) | $5.25 | $5.06 | 10.30 K | $190.15 M |
| 10/31/2025 | $5.00 | $5.19 (3.8%) | $5.25 | $5.00 | 17.65 K | $194.27 M |
| 10/30/2025 | $5.10 | $5.03 (-1.37%) | $5.13 | $5.00 | 19.97 K | $188.28 M |
| 10/29/2025 | $5.00 | $5.10 (2%) | $5.24 | $4.96 | 21.71 K | $190.90 M |
| 10/28/2025 | $5.19 | $5.01 (-3.47%) | $5.25 | $4.95 | 43.80 K | $187.53 M |
| 10/27/2025 | $5.55 | $5.29 (-4.68%) | $5.55 | $5.12 | 53.05 K | $198.01 M |
| 10/24/2025 | $5.69 | $5.61 (-1.41%) | $5.70 | $5.43 | 22.51 K | $209.99 M |
| 10/23/2025 | $5.90 | $5.67 (-3.9%) | $5.90 | $5.55 | 45.54 K | $212.24 M |
| 10/22/2025 | $5.71 | $5.75 (0.7%) | $5.96 | $5.66 | 26.70 K | $215.23 M |
| 10/21/2025 | $5.83 | $5.73 (-1.72%) | $5.94 | $5.71 | 26.08 K | $214.48 M |
| 10/20/2025 | $5.80 | $5.87 (1.21%) | $6.00 | $5.74 | 44.06 K | $219.72 M |
| 10/17/2025 | $5.85 | $5.80 (-0.85%) | $5.93 | $5.77 | 28.51 K | $217.10 M |
| 10/16/2025 | $5.98 | $5.90 (-1.34%) | $6.08 | $5.88 | 47.34 K | $220.84 M |
| 10/15/2025 | $6.10 | $6.09 (-0.16%) | $6.20 | $6.00 | 20.60 K | $227.96 M |
| 10/14/2025 | $6.13 | $6.10 (-0.49%) | $6.17 | $6.05 | 30.80 K | $228.33 M |
| 10/13/2025 | $6.60 | $6.29 (-4.7%) | $6.60 | $6.16 | 59.65 K | $235.44 M |
| 10/10/2025 | $6.85 | $6.38 (-6.86%) | $6.87 | $6.32 | 174.60 K | $238.81 M |
| 10/09/2025 | $6.37 | $6.39 (0.31%) | $6.55 | $6.32 | 69.50 K | $239.19 M |
| 10/08/2025 | $6.46 | $6.10 (-5.57%) | $6.46 | $5.97 | 90.98 K | $228.33 M |
| 10/07/2025 | $6.69 | $6.52 (-2.54%) | $6.75 | $6.25 | 315.89 K | $244.05 M |
| 10/06/2025 | $5.57 | $5.80 (4.13%) | $5.90 | $5.50 | 164.65 K | $217.10 M |
| 10/03/2025 | $5.03 | $4.95 (-1.59%) | $5.24 | $4.89 | 56.13 K | $185.28 M |
| 10/02/2025 | $5.21 | $5.00 (-4.03%) | $5.21 | $4.78 | 126.32 K | $187.16 M |
| 10/01/2025 | $4.70 | $4.94 (5.11%) | $4.96 | $4.70 | 60.43 K | $184.91 M |
| 09/30/2025 | $4.57 | $4.60 (0.66%) | $4.66 | $4.51 | 43.03 K | $172.18 M |
| 09/29/2025 | $4.53 | $4.44 (-1.99%) | $4.58 | $4.37 | 35.52 K | $166.19 M |
| 09/26/2025 | $4.51 | $4.51 (0%) | $4.54 | $4.35 | 115.70 K | $168.81 M |
| 09/25/2025 | $4.70 | $4.49 (-4.47%) | $4.70 | $4.43 | 80.60 K | $168.07 M |
| 09/24/2025 | $4.94 | $4.79 (-3.04%) | $5.01 | $4.72 | 77.57 K | $179.30 M |
| 09/23/2025 | $4.97 | $4.85 (-2.41%) | $5.05 | $4.84 | 33.12 K | $181.54 M |
| 09/22/2025 | $5.13 | $5.03 (-1.95%) | $5.13 | $4.90 | 106.74 K | $188.28 M |
| 09/19/2025 | $4.91 | $4.94 (0.61%) | $5.09 | $4.82 | 42.93 K | $184.91 M |
| 09/18/2025 | $4.69 | $4.78 (1.92%) | $4.82 | $4.64 | 28.57 K | $178.92 M |
| 09/17/2025 | $4.62 | $4.66 (0.87%) | $4.75 | $4.60 | 36.25 K | $174.43 M |
| 09/16/2025 | $4.80 | $4.65 (-3.12%) | $4.80 | $4.56 | 64.00 K | $174.06 M |
| 09/15/2025 | $5.05 | $4.77 (-5.54%) | $5.05 | $4.68 | 140.60 K | $178.55 M |
| 09/12/2025 | $5.50 | $5.24 (-4.73%) | $5.56 | $5.24 | 65.32 K | $196.14 M |
| 09/11/2025 | $5.52 | $5.55 (0.54%) | $5.65 | $5.51 | 23.90 K | $207.74 M |
| 09/10/2025 | $5.70 | $5.57 (-2.28%) | $5.80 | $5.45 | 49.92 K | $208.49 M |
| 09/09/2025 | $5.79 | $5.69 (-1.73%) | $5.84 | $5.56 | 60.60 K | $212.98 M |
| 09/08/2025 | $6.00 | $5.84 (-2.67%) | $6.09 | $5.80 | 79.10 K | $218.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
